Transportation Average Ishares ETF (NY: IYT )

70.40 +0.36 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 142.77 143.32 142.49 143.07 91,582 +0.81(+0.57%)
Oct 28, 2016 142.08 143.52 141.44 142.26 279,764 -0.03(-0.02%)
Oct 27, 2016 142.07 142.31 140.85 142.28 185,118 +0.90(+0.64%)
Oct 26, 2016 140.65 142.61 140.05 141.39 406,406 -0.94(-0.66%)
Oct 25, 2016 142.62 143.30 142.21 142.32 321,423 -0.67(-0.47%)
Oct 24, 2016 142.90 143.87 142.90 143.00 65,407 +0.50(+0.35%)
Oct 21, 2016 141.60 142.69 141.14 142.49 120,983 -0.14(-0.10%)
Oct 20, 2016 143.23 143.55 142.34 142.63 159,210 -0.58(-0.41%)
Oct 19, 2016 142.39 143.69 142.20 143.21 100,834 +1.03(+0.72%)
Oct 18, 2016 142.75 143.65 142.12 142.19 82,402 -0.05(-0.03%)
Oct 17, 2016 141.90 142.90 141.90 142.24 187,523 -0.49(-0.35%)
Oct 14, 2016 143.34 144.51 142.71 142.73 255,532 -0.32(-0.22%)
Oct 13, 2016 142.00 143.43 140.86 143.05 266,182 +0.06(+0.04%)
Oct 12, 2016 143.40 143.85 142.80 142.99 118,827 -0.53(-0.37%)
Oct 11, 2016 144.99 144.99 143.08 143.52 228,222 -0.98(-0.68%)
Oct 10, 2016 143.15 144.61 143.15 144.50 114,548 +1.54(+1.08%)
Oct 07, 2016 144.23 144.23 142.35 142.96 245,862 -1.25(-0.87%)
Oct 06, 2016 143.91 144.51 143.54 144.21 273,015 -0.17(-0.12%)
Oct 05, 2016 143.58 144.68 143.58 144.38 133,824 +0.98(+0.68%)
Oct 04, 2016 144.50 145.19 143.17 143.40 297,330 -0.41(-0.29%)
Oct 03, 2016 142.90 143.85 142.75 143.82 373,359 +0.37(+0.25%)
Sep 30, 2016 142.24 143.94 142.24 143.45 154,807 +1.70(+1.20%)
Sep 29, 2016 142.39 142.96 141.42 141.75 254,502 -0.36(-0.25%)
Sep 28, 2016 141.86 142.45 141.20 142.11 88,691 +0.41(+0.29%)
Sep 27, 2016 140.44 141.95 140.44 141.69 248,855 +1.15(+0.82%)
Sep 26, 2016 140.82 141.00 139.94 140.55 367,784 -0.46(-0.33%)
Sep 23, 2016 142.07 142.07 140.64 141.01 106,393 -0.42(-0.30%)
Sep 22, 2016 141.74 142.41 141.14 141.43 275,656 +0.57(+0.41%)
Sep 21, 2016 139.51 141.06 139.27 140.86 389,457 +2.45(+1.77%)
Sep 20, 2016 139.16 139.47 138.41 138.41 279,546 +0.03(+0.02%)
Sep 19, 2016 138.35 139.37 138.12 138.38 192,174 +0.47(+0.34%)
Sep 16, 2016 137.62 138.59 137.58 137.90 350,137 -0.57(-0.41%)
Sep 15, 2016 137.24 138.83 136.83 138.47 236,081 +0.77(+0.56%)
Sep 14, 2016 137.64 138.53 137.21 137.71 288,605 -0.24(-0.17%)
Sep 13, 2016 139.61 140.17 137.63 137.94 722,980 -2.75(-1.95%)
Sep 12, 2016 138.06 141.23 137.66 140.69 374,925 +1.92(+1.38%)
Sep 09, 2016 142.26 142.64 138.77 138.77 391,280 -4.57(-3.19%)
Sep 08, 2016 142.74 143.47 142.66 143.34 365,272 +0.45(+0.32%)
Sep 07, 2016 140.98 143.09 140.98 142.89 360,730 +1.94(+1.38%)
Sep 06, 2016 141.16 141.16 140.06 140.95 387,764 +0.08(+0.06%)
Sep 02, 2016 140.49 140.87 140.87 140.87 196,022 +0.55(+0.39%)
Sep 01, 2016 139.98 140.81 139.02 140.32 352,740 +0.80(+0.57%)
Aug 31, 2016 139.76 139.96 138.59 139.52 188,044 -0.62(-0.44%)
Aug 30, 2016 139.45 140.50 139.45 140.14 197,860 +0.88(+0.63%)
Aug 29, 2016 138.24 139.56 138.24 139.26 164,955 +0.72(+0.52%)
Aug 26, 2016 139.52 140.14 138.14 138.54 235,885 -0.72(-0.52%)
Aug 25, 2016 139.60 140.20 139.12 139.26 184,160 -0.89(-0.63%)
Aug 24, 2016 140.63 140.74 139.90 140.15 98,898 -0.15(-0.11%)
Aug 23, 2016 140.36 140.87 140.27 140.30 58,783 +0.49(+0.35%)
Aug 22, 2016 139.87 140.02 139.36 139.80 101,498 -0.61(-0.44%)
Aug 19, 2016 140.00 140.65 139.61 140.41 143,463 +0.04(+0.03%)
Aug 18, 2016 139.72 140.38 139.38 140.38 514,933 +0.81(+0.58%)
Aug 17, 2016 139.09 139.63 138.62 139.57 112,700 +0.51(+0.37%)
Aug 16, 2016 138.68 139.30 138.58 139.06 113,065 +0.02(+0.01%)
Aug 15, 2016 138.90 139.74 138.62 139.04 147,238 +0.80(+0.58%)
Aug 12, 2016 138.63 138.75 137.85 138.24 193,897 -0.62(-0.45%)
Aug 11, 2016 137.84 139.26 137.84 138.86 160,661 +0.77(+0.56%)
Aug 10, 2016 138.47 138.80 137.82 138.09 213,077 -0.56(-0.41%)
Aug 09, 2016 139.40 139.82 138.51 138.65 235,825 -0.55(-0.40%)
Aug 08, 2016 139.22 140.53 138.41 139.20 169,300 -0.05(-0.04%)
Aug 05, 2016 137.23 139.26 137.23 139.25 394,304 +2.67(+1.95%)
Aug 04, 2016 136.35 136.74 135.65 136.58 347,358 +0.22(+0.16%)
Aug 03, 2016 135.36 136.51 135.36 136.37 224,724 +1.15(+0.85%)
Aug 02, 2016 137.69 137.81 134.75 135.21 496,287 -2.89(-2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.